Netflix, Inc. (BMV:NFLX)
Mexico · Delayed Price · Currency is MXN 1,532.00
-13.06 (-0.85%)
Last updated: May 22, 2026, 11:53 AM CST
BMV:NFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,531.01 | 1,541.69 | 1,526.32 | 1,532.00 | - | -0.85% | 948 |
| May 21, 2026 | 1,535.00 | 1,561.73 | 1,523.00 | 1,545.06 | 1,545.06 | 1.41% | 29,402 |
| May 20, 2026 | 1,522.01 | 1,540.00 | 1,518.00 | 1,523.62 | 1,523.62 | -1.68% | 3,980 |
| May 19, 2026 | 1,550.00 | 1,585.00 | 1,540.01 | 1,549.60 | 1,549.60 | 0.42% | 9,786 |
| May 18, 2026 | 1,500.00 | 1,554.99 | 1,500.00 | 1,543.09 | 1,543.09 | 2.17% | 6,402 |
| May 15, 2026 | 1,496.40 | 1,550.00 | 1,496.40 | 1,510.29 | 1,510.29 | 0.88% | 42,795 |
| May 14, 2026 | 1,515.00 | 1,523.62 | 1,493.00 | 1,497.13 | 1,497.13 | -0.65% | 9,302 |
| May 13, 2026 | 1,507.00 | 1,524.58 | 1,495.00 | 1,506.96 | 1,506.96 | -0.12% | 76,142 |
| May 12, 2026 | 1,471.72 | 1,539.99 | 1,471.72 | 1,508.79 | 1,508.79 | 3.03% | 72,881 |
| May 11, 2026 | 1,500.00 | 1,500.00 | 1,460.59 | 1,464.40 | 1,464.40 | -2.65% | 17,054 |
| May 8, 2026 | 1,530.00 | 1,530.00 | 1,502.25 | 1,504.22 | 1,504.22 | -1.49% | 11,333 |
| May 7, 2026 | 1,520.00 | 1,555.44 | 1,520.00 | 1,526.91 | 1,526.91 | 0.36% | 7,981 |
| May 6, 2026 | 1,521.55 | 1,524.99 | 1,495.01 | 1,521.50 | 1,521.50 | -0.42% | 77,484 |
| May 5, 2026 | 1,590.00 | 1,590.00 | 1,521.92 | 1,527.93 | 1,527.93 | -4.24% | 36,680 |
| May 4, 2026 | 1,647.47 | 1,647.47 | 1,591.00 | 1,595.63 | 1,595.63 | -2.71% | 4,887 |
| Apr 30, 2026 | 1,608.00 | 1,644.75 | 1,607.99 | 1,640.03 | 1,640.03 | 1.48% | 26,550 |
| Apr 29, 2026 | 1,600.00 | 1,624.07 | 1,596.26 | 1,616.06 | 1,616.06 | 1.00% | 19,125 |
| Apr 28, 2026 | 1,590.00 | 1,605.99 | 1,563.19 | 1,600.09 | 1,600.09 | 0.60% | 9,787 |
| Apr 27, 2026 | 1,608.00 | 1,615.99 | 1,588.01 | 1,590.48 | 1,590.48 | -1.13% | 8,065 |
| Apr 24, 2026 | 1,609.52 | 1,620.00 | 1,598.01 | 1,608.66 | 1,608.66 | -0.55% | 22,801 |
| Apr 23, 2026 | 1,635.99 | 1,640.00 | 1,605.00 | 1,617.61 | 1,617.61 | -0.08% | 8,798 |
| Apr 22, 2026 | 1,612.64 | 1,627.09 | 1,608.00 | 1,618.96 | 1,618.96 | 0.76% | 24,757 |
| Apr 21, 2026 | 1,641.00 | 1,641.00 | 1,605.27 | 1,606.68 | 1,606.68 | -2.26% | 29,985 |
| Apr 20, 2026 | 1,680.00 | 1,686.00 | 1,620.03 | 1,643.78 | 1,643.78 | -2.55% | 18,475 |
| Apr 17, 2026 | 1,672.01 | 1,700.09 | 1,635.00 | 1,686.80 | 1,686.80 | -9.10% | 54,729 |
| Apr 16, 2026 | 1,850.02 | 1,880.00 | 1,847.97 | 1,855.59 | 1,855.59 | -0.02% | 50,585 |
| Apr 15, 2026 | 1,836.00 | 1,859.00 | 1,822.48 | 1,856.03 | 1,856.03 | 1.08% | 34,067 |
| Apr 14, 2026 | 1,780.00 | 1,840.00 | 1,780.00 | 1,836.12 | 1,836.12 | 2.93% | 14,643 |
| Apr 13, 2026 | 1,779.00 | 1,795.00 | 1,770.00 | 1,783.84 | 1,783.84 | 0.27% | 1,996 |
| Apr 10, 2026 | 1,774.00 | 1,782.00 | 1,754.01 | 1,779.02 | 1,779.02 | 0.47% | 2,283 |
| Apr 9, 2026 | 1,722.54 | 1,776.99 | 1,721.82 | 1,770.64 | 1,770.64 | 2.28% | 6,028 |
| Apr 8, 2026 | 1,748.00 | 1,748.00 | 1,711.00 | 1,731.20 | 1,731.20 | -0.96% | 12,678 |
| Apr 7, 2026 | 1,751.47 | 1,771.10 | 1,741.31 | 1,748.06 | 1,748.06 | -0.37% | 6,284 |
| Apr 6, 2026 | 1,760.00 | 1,803.00 | 1,737.16 | 1,754.49 | 1,754.49 | 2.65% | 32,898 |
| Apr 1, 2026 | 1,711.67 | 1,730.00 | 1,685.00 | 1,709.19 | 1,709.19 | -0.64% | 104,133 |
| Mar 31, 2026 | 1,673.59 | 1,725.30 | 1,673.59 | 1,720.28 | 1,720.28 | 2.28% | 3,140 |
| Mar 30, 2026 | 1,679.53 | 1,706.98 | 1,679.53 | 1,682.00 | 1,682.00 | -0.63% | 18,263 |
| Mar 27, 2026 | 1,714.99 | 1,714.99 | 1,677.00 | 1,692.59 | 1,692.59 | 1.41% | 23,822 |
| Mar 26, 2026 | 1,629.06 | 1,700.00 | 1,626.23 | 1,669.11 | 1,669.11 | 1.95% | 3,114 |
| Mar 25, 2026 | 1,626.01 | 1,641.00 | 1,618.95 | 1,637.25 | 1,637.25 | 0.88% | 1,365 |
| Mar 24, 2026 | 1,669.99 | 1,670.00 | 1,620.00 | 1,623.03 | 1,623.03 | -2.56% | 3,825 |
| Mar 23, 2026 | 1,635.34 | 1,668.79 | 1,630.20 | 1,665.74 | 1,665.74 | 1.56% | 4,333 |
| Mar 20, 2026 | 1,630.00 | 1,644.13 | 1,625.70 | 1,640.20 | 1,640.20 | 0.66% | 17,115 |
| Mar 19, 2026 | 1,686.00 | 1,710.00 | 1,614.88 | 1,629.49 | 1,629.49 | -3.69% | 6,737 |
| Mar 18, 2026 | 1,670.00 | 1,691.99 | 1,664.62 | 1,691.99 | 1,691.99 | 1.84% | 5,902 |
| Mar 17, 2026 | 1,677.00 | 1,694.99 | 1,661.00 | 1,661.48 | 1,661.48 | -2.47% | 2,267 |
| Mar 13, 2026 | 1,689.00 | 1,710.00 | 1,680.01 | 1,703.54 | 1,703.54 | 1.13% | 1,872 |
| Mar 12, 2026 | 1,675.00 | 1,697.99 | 1,670.01 | 1,684.48 | 1,684.48 | 0.36% | 17,221 |
| Mar 11, 2026 | 1,698.08 | 1,714.00 | 1,670.01 | 1,678.49 | 1,678.49 | -1.65% | 22,674 |
| Mar 10, 2026 | 1,717.00 | 1,724.00 | 1,680.02 | 1,706.62 | 1,706.62 | -1.73% | 12,651 |